Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:14PM EDT. Mercado abierto.
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250321C00031000 | 2024-03-21 2:34PM EDT | 31.00 | 12.45 | 8.95 | 12.50 | 0.00 | - | - | 15 | 39.09% |
| XLF250321C00032000 | 2024-04-30 3:43PM EDT | 32.00 | 10.15 | 11.25 | 11.90 | 0.00 | - | 20 | 25 | 40.41% |
| XLF250321C00035000 | 2024-05-13 2:59PM EDT | 35.00 | 8.43 | 8.55 | 8.75 | 0.00 | - | 1 | 193 | 30.66% |
| XLF250321C00036000 | 2024-05-13 3:01PM EDT | 36.00 | 7.59 | 7.75 | 8.80 | 0.00 | - | 1 | 2 | 36.49% |
| XLF250321C00037000 | 2024-05-08 10:28AM EDT | 37.00 | 6.33 | 6.95 | 7.05 | 0.00 | - | 3 | 137 | 27.69% |
| XLF250321C00038000 | 2024-04-25 2:58PM EDT | 38.00 | 5.50 | 6.10 | 7.30 | 0.00 | - | 2 | 44 | 34.09% |
| XLF250321C00039000 | 2024-04-30 11:53AM EDT | 39.00 | 4.50 | 5.30 | 5.45 | 0.00 | - | 8 | 135 | 24.94% |
| XLF250321C00040000 | 2024-05-15 1:52PM EDT | 40.00 | 4.63 | 4.55 | 4.70 | +0.63 | +15.75% | 1 | 96 | 23.66% |
| XLF250321C00041000 | 2024-04-25 1:53PM EDT | 41.00 | 3.53 | 3.90 | 4.00 | 0.00 | - | 20 | 40 | 22.51% |
| XLF250321C00042000 | 2024-05-15 1:32PM EDT | 42.00 | 3.33 | 3.25 | 3.35 | +0.13 | +4.06% | 1 | 5,123 | 21.44% |
| XLF250321C00043000 | 2024-05-03 2:06PM EDT | 43.00 | 2.10 | 2.68 | 2.74 | 0.00 | - | 87 | 302 | 20.35% |
| XLF250321C00044000 | 2024-05-14 12:24PM EDT | 44.00 | 2.09 | 2.13 | 2.19 | 0.00 | - | 43 | 4,521 | 19.32% |
| XLF250321C00045000 | 2024-05-13 9:56AM EDT | 45.00 | 1.78 | 1.67 | 1.73 | 0.00 | - | 7 | 4,393 | 18.53% |
| XLF250321C00046000 | 2024-05-13 1:09PM EDT | 46.00 | 1.30 | 1.28 | 1.34 | 0.00 | - | 10 | 657 | 17.85% |
| XLF250321C00047000 | 2024-05-10 1:39PM EDT | 47.00 | 0.96 | 0.95 | 1.01 | 0.00 | - | 20 | 51 | 17.19% |
| XLF250321C00049000 | 2024-04-04 2:11PM EDT | 49.00 | 0.72 | 0.01 | 0.83 | 0.00 | - | 1,727 | 1,727 | 18.87% |
| XLF250321C00050000 | 2024-04-25 12:45PM EDT | 50.00 | 0.34 | 0.35 | 0.39 | 0.00 | - | 5 | 50 | 15.82% |
| XLF250321C00055000 | 2024-04-02 9:58AM EDT | 55.00 | 0.14 | 0.00 | 1.64 | 0.00 | - | - | 130 | 34.02% |
| XLF250321C00060000 | 2024-03-21 3:37PM EDT | 60.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | - | 0 | 27.69% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250321P00020000 | 2024-04-26 1:54PM EDT | 20.00 | 0.05 | 0.05 | 0.12 | 0.00 | - | 3 | 3 | 42.19% |
| XLF250321P00025000 | 2024-03-19 10:33AM EDT | 25.00 | 0.19 | 0.06 | 0.32 | 0.00 | - | 10 | 10 | 37.45% |
| XLF250321P00030000 | 2024-03-21 3:27PM EDT | 30.00 | 0.31 | 0.15 | 0.60 | 0.00 | - | 22 | 4,407 | 31.20% |
| XLF250321P00031000 | 2024-04-25 3:38PM EDT | 31.00 | 0.38 | 0.21 | 0.28 | 0.00 | - | - | 10 | 23.49% |
| XLF250321P00033000 | 2024-03-19 11:19AM EDT | 33.00 | 0.55 | 0.45 | 0.91 | 0.00 | - | 784 | 784 | 28.17% |
| XLF250321P00034000 | 2024-05-02 2:08PM EDT | 34.00 | 0.62 | 0.00 | 0.46 | 0.00 | - | 66 | 488 | 20.44% |
| XLF250321P00035000 | 2024-05-13 2:16PM EDT | 35.00 | 0.56 | 0.48 | 0.54 | 0.00 | - | 1 | 11,004 | 19.39% |
| XLF250321P00036000 | 2024-05-13 2:32PM EDT | 36.00 | 0.67 | 0.58 | 0.64 | 0.00 | - | 6 | 5 | 18.38% |
| XLF250321P00037000 | 2024-05-14 11:22AM EDT | 37.00 | 0.84 | 0.71 | 0.77 | 0.00 | - | 10 | 75 | 17.49% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 38.00 | 1.71 | 0.86 | 0.92 | 0.00 | - | 2 | 31 | 16.53% |
| XLF250321P00039000 | 2024-05-15 12:45PM EDT | 39.00 | 1.06 | 1.05 | 1.10 | -0.34 | -24.29% | 1,000 | 222 | 15.56% |
| XLF250321P00040000 | 2024-05-10 3:54PM EDT | 40.00 | 1.39 | 1.28 | 1.33 | 0.00 | - | 1 | 123 | 14.66% |
| XLF250321P00041000 | 2024-05-10 9:30AM EDT | 41.00 | 1.60 | 1.56 | 1.62 | -0.10 | -5.88% | 10 | 149 | 13.83% |
| XLF250321P00042000 | 2024-05-09 11:03AM EDT | 42.00 | 2.16 | 1.90 | 1.97 | 0.00 | - | 5,000 | 6,764 | 12.96% |
| XLF250321P00043000 | 2024-05-10 11:51AM EDT | 43.00 | 2.51 | 2.30 | 2.36 | 0.00 | - | 290 | 1,762 | 11.88% |
| XLF250321P00044000 | 2024-04-23 10:11AM EDT | 44.00 | 3.65 | 2.79 | 2.86 | 0.00 | - | 406 | 233 | 10.91% |
| XLF250321P00045000 | 2024-05-13 9:50AM EDT | 45.00 | 3.50 | 3.35 | 3.85 | 0.00 | - | 8 | 734 | 12.89% |
| XLF250321P00046000 | 2024-05-14 10:00AM EDT | 46.00 | 4.45 | 4.10 | 4.20 | 0.00 | - | 95 | 508 | 9.11% |
| XLF250321P00047000 | 2024-04-08 3:04PM EDT | 47.00 | 5.28 | 3.00 | 8.00 | 0.00 | - | - | 0 | 31.65% |
© 2024 Yahoo. Todos los derechos reservados.